Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 52.24 | 52.44 | 49.90 | 50.55 | 263,450 | -1.45(-2.80%) |
Apr 28, 2016 | 51.68 | 53.05 | 50.79 | 52.00 | 335,933 | +0.48(+0.94%) |
Apr 27, 2016 | 53.61 | 54.10 | 51.03 | 51.52 | 611,147 | -1.21(-2.30%) |
Apr 26, 2016 | 51.27 | 53.09 | 51.11 | 52.73 | 307,901 | +1.70(+3.32%) |
Apr 25, 2016 | 52.89 | 53.53 | 50.38 | 51.03 | 227,541 | -2.02(-3.81%) |
Apr 22, 2016 | 50.79 | 53.21 | 50.47 | 53.05 | 282,430 | +2.42(+4.78%) |
Apr 21, 2016 | 50.55 | 51.48 | 49.50 | 50.63 | 160,737 | +0.24(+0.48%) |
Apr 20, 2016 | 49.09 | 50.95 | 49.09 | 50.38 | 322,606 | +1.05(+2.13%) |
Apr 19, 2016 | 50.06 | 50.59 | 48.93 | 49.34 | 355,556 | -0.08(-0.16%) |
Apr 18, 2016 | 48.45 | 49.82 | 48.20 | 49.42 | 184,395 | +0.57(+1.16%) |
Apr 15, 2016 | 49.66 | 49.98 | 47.72 | 48.85 | 266,446 | -1.45(-2.89%) |
Apr 14, 2016 | 51.03 | 51.43 | 49.25 | 50.30 | 555,644 | -0.65(-1.27%) |
Apr 13, 2016 | 48.69 | 51.60 | 48.37 | 50.95 | 426,852 | +2.83(+5.87%) |
Apr 12, 2016 | 46.99 | 49.01 | 46.99 | 48.12 | 257,501 | +1.29(+2.76%) |
Apr 11, 2016 | 46.67 | 47.84 | 46.67 | 46.83 | 142,044 | +0.65(+1.40%) |
Apr 08, 2016 | 45.94 | 47.07 | 45.78 | 46.19 | 160,149 | +1.05(+2.33%) |
Apr 07, 2016 | 45.94 | 46.75 | 44.33 | 45.14 | 264,621 | -0.89(-1.93%) |
Apr 06, 2016 | 45.14 | 46.59 | 44.73 | 46.02 | 252,687 | +1.13(+2.52%) |
Apr 05, 2016 | 44.49 | 45.38 | 44.17 | 44.89 | 178,182 | -0.08(-0.18%) |
Apr 04, 2016 | 46.27 | 46.75 | 44.98 | 44.98 | 166,371 | -1.37(-2.96%) |
Apr 01, 2016 | 46.51 | 46.51 | 45.42 | 46.35 | 186,776 | -0.73(-1.54%) |
Mar 31, 2016 | 46.35 | 47.88 | 46.19 | 47.07 | 143,741 | +0.57(+1.22%) |
Mar 30, 2016 | 47.07 | 47.96 | 45.97 | 46.51 | 240,100 | -0.08(-0.17%) |
Mar 29, 2016 | 45.06 | 46.75 | 44.33 | 46.59 | 334,768 | +1.13(+2.49%) |
Mar 28, 2016 | 46.83 | 46.99 | 45.34 | 45.46 | 215,308 | -1.37(-2.93%) |
Mar 24, 2016 | 44.89 | 46.83 | 46.83 | 46.83 | 317,629 | +1.29(+2.84%) |
Mar 23, 2016 | 47.88 | 48.28 | 45.22 | 45.54 | 298,582 | -2.50(-5.21%) |
Mar 22, 2016 | 47.88 | 48.77 | 46.83 | 48.04 | 211,268 | -0.48(-1.00%) |
Mar 21, 2016 | 49.25 | 49.42 | 47.07 | 48.53 | 273,786 | -0.97(-1.96%) |
Mar 18, 2016 | 50.30 | 51.76 | 49.09 | 49.50 | 360,482 | -0.89(-1.76%) |
Mar 17, 2016 | 50.47 | 51.35 | 49.74 | 50.38 | 521,342 | +0.32(+0.65%) |
Mar 16, 2016 | 48.37 | 50.26 | 48.00 | 50.06 | 261,066 | +1.45(+2.99%) |
Mar 15, 2016 | 48.53 | 49.09 | 47.24 | 48.61 | 214,724 | -0.81(-1.63%) |
Mar 14, 2016 | 49.74 | 50.22 | 48.93 | 49.42 | 226,385 | -0.89(-1.77%) |
Mar 11, 2016 | 49.01 | 50.55 | 48.69 | 50.30 | 365,101 | +1.78(+3.66%) |
Mar 10, 2016 | 49.09 | 49.09 | 46.75 | 48.53 | 492,934 | -0.32(-0.66%) |
Mar 09, 2016 | 45.54 | 49.58 | 44.01 | 48.85 | 594,366 | +4.52(+10.20%) |
Mar 08, 2016 | 48.12 | 48.16 | 44.33 | 44.33 | 533,552 | -4.00(-8.27%) |
Mar 07, 2016 | 47.77 | 49.59 | 47.77 | 48.33 | 464,126 | +0.63(+1.33%) |
Mar 04, 2016 | 47.69 | 49.35 | 46.82 | 47.69 | 454,960 | +0.47(+1.01%) |
Mar 03, 2016 | 48.01 | 48.01 | 45.56 | 47.22 | 456,384 | -1.03(-2.13%) |
Mar 02, 2016 | 47.53 | 49.59 | 45.95 | 48.25 | 419,813 | +0.08(+0.16%) |
Mar 01, 2016 | 49.67 | 50.86 | 47.69 | 48.17 | 603,881 | -1.03(-2.09%) |
Feb 29, 2016 | 45.72 | 52.20 | 45.72 | 49.20 | 571,129 | +4.03(+8.93%) |
Feb 26, 2016 | 46.51 | 46.66 | 44.96 | 45.16 | 255,470 | -0.63(-1.38%) |
Feb 25, 2016 | 46.03 | 46.27 | 43.66 | 45.80 | 251,234 | +0.24(+0.52%) |
Feb 24, 2016 | 44.69 | 45.56 | 42.71 | 45.56 | 139,211 | +0.00(+0.00%) |
Feb 23, 2016 | 46.74 | 47.06 | 44.77 | 45.56 | 168,708 | -1.58(-3.36%) |
Feb 22, 2016 | 47.61 | 48.01 | 46.11 | 47.14 | 219,115 | +0.24(+0.51%) |
Feb 19, 2016 | 46.82 | 47.14 | 45.00 | 46.90 | 270,290 | +0.24(+0.51%) |
Feb 18, 2016 | 46.98 | 49.35 | 45.56 | 46.66 | 391,386 | +1.98(+4.42%) |
Feb 17, 2016 | 43.98 | 46.59 | 43.58 | 44.69 | 268,771 | +1.34(+3.10%) |
Feb 16, 2016 | 43.34 | 43.82 | 41.76 | 43.34 | 220,590 | +0.87(+2.05%) |
Feb 12, 2016 | 38.68 | 42.47 | 42.47 | 42.47 | 350,864 | +4.43(+11.64%) |
Feb 11, 2016 | 37.96 | 39.23 | 36.82 | 38.04 | 298,573 | -0.87(-2.24%) |
Feb 10, 2016 | 40.81 | 40.81 | 38.12 | 38.91 | 307,200 | -1.90(-4.65%) |
Feb 09, 2016 | 41.37 | 41.76 | 39.94 | 40.81 | 213,121 | -1.58(-3.73%) |
Feb 08, 2016 | 44.37 | 44.53 | 40.34 | 42.39 | 348,744 | -2.93(-6.46%) |
Feb 05, 2016 | 45.00 | 46.35 | 44.77 | 45.32 | 255,195 | +0.00(+0.00%) |
Feb 04, 2016 | 44.77 | 45.56 | 44.53 | 45.32 | 376,395 | +0.63(+1.42%) |
Feb 03, 2016 | 45.16 | 45.24 | 43.18 | 44.69 | 352,407 | +0.16(+0.36%) |
Feb 02, 2016 | 47.14 | 48.33 | 44.29 | 44.53 | 241,650 | -3.72(-7.70%) |